Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.66 | 32.86 | 32.60 | 32.68 | 298,589 | -0.06(-0.17%) |
Feb 26, 2015 | 32.74 | 32.83 | 32.64 | 32.74 | 261,564 | -0.06(-0.17%) |
Feb 25, 2015 | 32.85 | 32.94 | 32.68 | 32.80 | 416,769 | -0.05(-0.16%) |
Feb 24, 2015 | 32.77 | 33.00 | 32.73 | 32.85 | 549,745 | +0.03(+0.10%) |
Feb 23, 2015 | 32.88 | 32.88 | 32.64 | 32.82 | 378,866 | -0.13(-0.39%) |
Feb 20, 2015 | 32.61 | 32.96 | 32.36 | 32.95 | 419,325 | +0.20(+0.62%) |
Feb 19, 2015 | 32.72 | 32.82 | 32.54 | 32.74 | 333,267 | -0.01(-0.02%) |
Feb 18, 2015 | 32.72 | 32.82 | 32.56 | 32.75 | 461,003 | -0.03(-0.08%) |
Feb 17, 2015 | 32.67 | 32.93 | 32.59 | 32.78 | 514,767 | +0.15(+0.46%) |
Feb 13, 2015 | 32.51 | 32.63 | 32.63 | 32.63 | 467,648 | +0.04(+0.13%) |
Feb 12, 2015 | 32.49 | 32.60 | 32.35 | 32.58 | 639,269 | +0.21(+0.66%) |
Feb 11, 2015 | 32.37 | 32.41 | 32.16 | 32.37 | 500,474 | +0.08(+0.26%) |
Feb 10, 2015 | 32.36 | 32.40 | 31.98 | 32.29 | 671,802 | +0.23(+0.71%) |
Feb 09, 2015 | 31.99 | 32.15 | 31.93 | 32.06 | 651,309 | -0.05(-0.15%) |
Feb 06, 2015 | 32.16 | 32.26 | 31.98 | 32.11 | 738,385 | +0.05(+0.16%) |
Feb 05, 2015 | 31.98 | 32.11 | 31.74 | 32.05 | 517,131 | +0.26(+0.82%) |
Feb 04, 2015 | 31.55 | 32.00 | 31.44 | 31.80 | 872,518 | +0.26(+0.84%) |
Feb 03, 2015 | 30.50 | 31.56 | 30.49 | 31.53 | 1,129,873 | +0.98(+3.19%) |
Feb 02, 2015 | 29.83 | 30.64 | 29.83 | 30.56 | 927,865 | +0.45(+1.48%) |
Jan 30, 2015 | 30.42 | 30.57 | 30.07 | 30.11 | 525,580 | -0.55(-1.79%) |
Jan 29, 2015 | 30.52 | 30.76 | 30.25 | 30.66 | 604,794 | +0.18(+0.60%) |
Jan 28, 2015 | 31.07 | 31.11 | 30.47 | 30.48 | 590,503 | -0.43(-1.39%) |
Jan 27, 2015 | 30.83 | 31.07 | 30.75 | 30.91 | 423,416 | -0.23(-0.75%) |
Jan 26, 2015 | 30.83 | 31.14 | 30.63 | 31.14 | 447,203 | +0.23(+0.74%) |
Jan 23, 2015 | 31.16 | 31.19 | 30.85 | 30.91 | 451,563 | -0.27(-0.88%) |
Jan 22, 2015 | 30.69 | 31.19 | 30.45 | 31.19 | 431,645 | +0.72(+2.35%) |
Jan 21, 2015 | 30.44 | 30.58 | 30.16 | 30.47 | 392,525 | +0.04(+0.14%) |
Jan 20, 2015 | 30.80 | 30.97 | 30.30 | 30.43 | 679,811 | -0.35(-1.13%) |
Jan 16, 2015 | 30.38 | 30.78 | 30.78 | 30.78 | 665,039 | +0.34(+1.11%) |
Jan 15, 2015 | 30.39 | 30.83 | 30.34 | 30.44 | 960,034 | +0.05(+0.15%) |
Jan 14, 2015 | 30.48 | 30.90 | 30.17 | 30.39 | 837,626 | -0.39(-1.26%) |
Jan 13, 2015 | 31.03 | 31.37 | 30.61 | 30.78 | 559,410 | +0.20(+0.66%) |
Jan 12, 2015 | 30.91 | 30.91 | 30.50 | 30.58 | 622,683 | -0.27(-0.87%) |
Jan 09, 2015 | 31.21 | 31.23 | 30.84 | 30.85 | 552,217 | -0.32(-1.02%) |
Jan 08, 2015 | 30.93 | 31.25 | 30.87 | 31.17 | 528,235 | +0.56(+1.81%) |
Jan 07, 2015 | 30.66 | 30.87 | 30.35 | 30.61 | 974,335 | +0.20(+0.66%) |
Jan 06, 2015 | 30.66 | 30.85 | 30.35 | 30.41 | 698,886 | -0.17(-0.57%) |
Jan 05, 2015 | 30.79 | 30.97 | 30.49 | 30.59 | 693,940 | -0.41(-1.31%) |
Jan 02, 2015 | 31.39 | 31.56 | 30.86 | 30.99 | 577,263 | -0.24(-0.77%) |
Dec 31, 2014 | 31.68 | 31.23 | 31.23 | 31.23 | 716,559 | -0.34(-1.09%) |
Dec 30, 2014 | 31.34 | 31.68 | 31.23 | 31.58 | 738,633 | +0.27(+0.87%) |
Dec 29, 2014 | 31.11 | 31.66 | 31.03 | 31.31 | 2,459,831 | +0.15(+0.48%) |
Dec 26, 2014 | 31.27 | 31.31 | 31.14 | 31.16 | 1,066,178 | +0.03(+0.10%) |
Dec 24, 2014 | 31.39 | 31.13 | 31.13 | 31.13 | 2,036,341 | -0.25(-0.80%) |
Dec 23, 2014 | 31.31 | 31.54 | 31.21 | 31.38 | 767,056 | +0.18(+0.58%) |
Dec 22, 2014 | 31.17 | 31.31 | 31.05 | 31.20 | 521,451 | +0.12(+0.38%) |
Dec 19, 2014 | 30.88 | 31.18 | 30.83 | 31.08 | 1,157,180 | +0.22(+0.70%) |
Dec 18, 2014 | 30.86 | 30.86 | 30.66 | 30.86 | 675,447 | +0.26(+0.84%) |
Dec 17, 2014 | 30.28 | 30.62 | 30.14 | 30.61 | 680,503 | +0.46(+1.52%) |
Dec 16, 2014 | 30.01 | 30.51 | 29.86 | 30.15 | 842,771 | +0.06(+0.19%) |
Dec 15, 2014 | 30.46 | 30.59 | 29.99 | 30.09 | 665,402 | -0.24(-0.78%) |
Dec 12, 2014 | 30.76 | 30.93 | 30.31 | 30.33 | 462,433 | -0.69(-2.24%) |
Dec 11, 2014 | 30.91 | 31.20 | 30.86 | 31.02 | 478,943 | +0.76(+2.52%) |
Dec 10, 2014 | 30.79 | 30.86 | 30.25 | 30.26 | 652,328 | -0.61(-1.97%) |
Dec 09, 2014 | 30.68 | 30.95 | 30.60 | 30.87 | 567,227 | -0.15(-0.50%) |
Dec 08, 2014 | 30.62 | 31.12 | 30.56 | 31.02 | 655,701 | +0.43(+1.41%) |
Dec 05, 2014 | 30.65 | 30.86 | 30.54 | 30.59 | 410,142 | -0.03(-0.10%) |
Dec 04, 2014 | 30.53 | 30.80 | 30.46 | 30.62 | 510,802 | +0.08(+0.26%) |
Dec 03, 2014 | 30.41 | 30.59 | 30.24 | 30.54 | 594,013 | +0.30(+1.00%) |
Dec 02, 2014 | 29.93 | 30.31 | 29.85 | 30.24 | 596,623 | +0.29(+0.96%) |
Dec 01, 2014 | 29.97 | 30.05 | 29.81 | 29.95 | 565,342 | -0.09(-0.31%) |
Nov 28, 2014 | 30.20 | 30.37 | 30.01 | 30.04 | 251,345 | -0.14(-0.48%) |
Nov 26, 2014 | 30.14 | 30.19 | 30.19 | 30.19 | 386,741 | +0.08(+0.28%) |
Nov 25, 2014 | 30.29 | 30.29 | 29.99 | 30.10 | 307,065 | -0.10(-0.35%) |
Nov 24, 2014 | 30.01 | 30.21 | 29.97 | 30.21 | 441,741 | +0.23(+0.78%) |
Nov 21, 2014 | 30.24 | 30.29 | 29.91 | 29.97 | 539,534 | +0.00(+0.00%) |
Nov 20, 2014 | 29.69 | 30.00 | 29.61 | 29.97 | 467,066 | +0.12(+0.42%) |
Nov 19, 2014 | 29.83 | 29.92 | 29.72 | 29.85 | 407,897 | -0.02(-0.07%) |
Nov 18, 2014 | 29.81 | 30.04 | 29.81 | 29.87 | 565,697 | +0.03(+0.12%) |
Nov 17, 2014 | 29.76 | 29.91 | 29.65 | 29.83 | 390,819 | +0.03(+0.12%) |
Nov 14, 2014 | 30.00 | 30.13 | 29.73 | 29.80 | 495,143 | -0.24(-0.79%) |
Nov 13, 2014 | 30.11 | 30.19 | 29.93 | 30.04 | 292,228 | -0.04(-0.15%) |
Nov 12, 2014 | 30.02 | 30.18 | 29.98 | 30.08 | 465,697 | -0.07(-0.25%) |
Nov 11, 2014 | 30.24 | 30.35 | 30.11 | 30.16 | 252,750 | -0.03(-0.12%) |
Nov 10, 2014 | 30.22 | 30.35 | 30.12 | 30.19 | 448,750 | -0.01(-0.03%) |
Nov 07, 2014 | 30.15 | 30.26 | 30.00 | 30.20 | 576,353 | +0.07(+0.23%) |
Nov 06, 2014 | 30.02 | 30.14 | 29.80 | 30.13 | 930,310 | +0.11(+0.36%) |
Nov 05, 2014 | 30.21 | 30.24 | 30.02 | 30.02 | 908,552 | -0.06(-0.20%) |
Nov 04, 2014 | 29.83 | 30.09 | 29.77 | 30.08 | 722,603 | +0.26(+0.88%) |
Nov 03, 2014 | 29.74 | 29.89 | 29.72 | 29.82 | 752,304 | +0.05(+0.18%) |
Oct 31, 2014 | 29.86 | 29.91 | 29.69 | 29.76 | 830,105 | +0.11(+0.37%) |
Oct 30, 2014 | 29.55 | 29.71 | 29.49 | 29.66 | 652,819 | +0.04(+0.13%) |
Oct 29, 2014 | 29.59 | 29.59 | 29.11 | 29.62 | 682,725 | +0.02(+0.07%) |
Oct 28, 2014 | 29.42 | 29.63 | 29.34 | 29.60 | 633,319 | +0.27(+0.92%) |
Oct 27, 2014 | 29.14 | 29.36 | 29.08 | 29.33 | 386,027 | +0.13(+0.46%) |
Oct 24, 2014 | 29.03 | 29.21 | 28.91 | 29.19 | 425,421 | +0.15(+0.51%) |
Oct 23, 2014 | 29.33 | 29.44 | 29.01 | 29.04 | 688,331 | +0.04(+0.14%) |
Oct 22, 2014 | 28.99 | 29.29 | 28.85 | 29.00 | 718,368 | +0.09(+0.33%) |
Oct 21, 2014 | 28.50 | 28.91 | 28.44 | 28.91 | 763,120 | +0.59(+2.09%) |
Oct 20, 2014 | 28.08 | 28.33 | 28.00 | 28.32 | 845,502 | +0.14(+0.51%) |
Oct 17, 2014 | 28.05 | 28.18 | 27.84 | 28.17 | 432,310 | +0.42(+1.52%) |
Oct 16, 2014 | 27.33 | 27.79 | 27.18 | 27.75 | 1,217,863 | +0.03(+0.13%) |
Oct 15, 2014 | 27.94 | 27.96 | 27.37 | 27.72 | 1,148,813 | -0.61(-2.16%) |
Oct 14, 2014 | 28.26 | 28.54 | 28.11 | 28.33 | 1,072,262 | +0.22(+0.78%) |
Oct 13, 2014 | 28.17 | 28.36 | 28.05 | 28.11 | 1,293,617 | -0.04(-0.16%) |
Oct 10, 2014 | 28.05 | 28.53 | 28.00 | 28.15 | 1,725,952 | +0.26(+0.93%) |
Oct 09, 2014 | 28.43 | 28.52 | 27.89 | 27.89 | 1,563,836 | -0.65(-2.26%) |
Oct 08, 2014 | 28.17 | 28.55 | 28.12 | 28.54 | 1,537,044 | +0.40(+1.42%) |
Oct 07, 2014 | 28.40 | 28.59 | 28.14 | 28.14 | 1,139,062 | -0.39(-1.38%) |
Oct 06, 2014 | 28.66 | 28.72 | 28.44 | 28.54 | 886,372 | -0.01(-0.05%) |
Oct 03, 2014 | 28.44 | 28.70 | 28.44 | 28.55 | 946,644 | +0.26(+0.91%) |
Oct 02, 2014 | 28.27 | 28.54 | 28.22 | 28.29 | 1,229,025 | -0.04(-0.16%) |
Oct 01, 2014 | 28.52 | 28.81 | 28.27 | 28.34 | 1,511,617 | -0.21(-0.73%) |
Sep 30, 2014 | 28.84 | 28.89 | 28.53 | 28.55 | 1,932,476 | -0.27(-0.94%) |
Sep 29, 2014 | 28.74 | 28.93 | 28.56 | 28.82 | 1,066,374 | -0.16(-0.56%) |
Sep 26, 2014 | 28.73 | 29.02 | 28.62 | 28.98 | 756,976 | +0.29(+1.01%) |
Sep 25, 2014 | 28.89 | 29.03 | 28.67 | 28.69 | 849,316 | -0.34(-1.17%) |
Sep 24, 2014 | 28.79 | 29.09 | 28.78 | 29.03 | 541,043 | +0.33(+1.15%) |
Sep 23, 2014 | 28.96 | 29.03 | 28.69 | 28.70 | 751,478 | -0.35(-1.19%) |
Sep 22, 2014 | 29.15 | 29.19 | 29.00 | 29.04 | 547,058 | -0.17(-0.57%) |
Sep 19, 2014 | 29.34 | 29.50 | 29.09 | 29.21 | 1,585,045 | -0.11(-0.37%) |
Sep 18, 2014 | 29.30 | 29.40 | 29.22 | 29.32 | 404,929 | +0.15(+0.51%) |
Sep 17, 2014 | 29.17 | 29.32 | 29.06 | 29.17 | 404,990 | -0.03(-0.10%) |
Sep 16, 2014 | 29.07 | 29.28 | 29.03 | 29.20 | 584,108 | +0.06(+0.20%) |
Sep 15, 2014 | 29.09 | 29.23 | 28.89 | 29.14 | 533,106 | +0.11(+0.39%) |
Sep 12, 2014 | 29.02 | 29.31 | 28.91 | 29.03 | 575,274 | -0.06(-0.20%) |
Sep 11, 2014 | 29.02 | 29.16 | 28.94 | 29.09 | 1,077,094 | -0.06(-0.20%) |
Sep 10, 2014 | 29.23 | 29.42 | 29.07 | 29.15 | 729,071 | -0.08(-0.27%) |
Sep 09, 2014 | 29.38 | 29.44 | 29.17 | 29.23 | 571,780 | -0.28(-0.95%) |
Sep 08, 2014 | 29.40 | 29.58 | 29.32 | 29.51 | 593,297 | +0.10(+0.35%) |
Sep 05, 2014 | 29.42 | 29.50 | 29.28 | 29.40 | 422,060 | -0.01(-0.02%) |
Sep 04, 2014 | 29.58 | 29.69 | 29.38 | 29.41 | 345,756 | -0.17(-0.57%) |
Sep 03, 2014 | 29.69 | 29.76 | 29.54 | 29.58 | 562,346 | +0.00(+0.00%) |
Sep 02, 2014 | 29.59 | 29.88 | 29.50 | 29.58 | 875,084 | +0.00(+0.02%) |
Aug 29, 2014 | 29.48 | 29.57 | 29.57 | 29.57 | 590,152 | +0.16(+0.55%) |
Aug 28, 2014 | 29.30 | 29.53 | 29.21 | 29.41 | 500,035 | -0.01(-0.05%) |
Aug 27, 2014 | 29.29 | 29.44 | 29.29 | 29.42 | 441,257 | +0.13(+0.44%) |
Aug 26, 2014 | 29.19 | 29.31 | 29.12 | 29.29 | 324,985 | +0.13(+0.46%) |
Aug 25, 2014 | 29.24 | 29.24 | 29.08 | 29.16 | 396,959 | +0.12(+0.41%) |
Aug 22, 2014 | 29.01 | 29.14 | 29.01 | 29.04 | 381,086 | +0.00(+0.00%) |
Aug 21, 2014 | 28.94 | 29.11 | 28.84 | 29.04 | 719,247 | +0.13(+0.46%) |
Aug 20, 2014 | 28.83 | 28.94 | 28.75 | 28.91 | 778,568 | +0.05(+0.19%) |
Aug 19, 2014 | 28.81 | 28.89 | 28.70 | 28.86 | 738,752 | +0.24(+0.83%) |
Aug 18, 2014 | 28.54 | 28.70 | 28.46 | 28.62 | 517,484 | +0.25(+0.87%) |
Aug 15, 2014 | 28.55 | 28.59 | 28.23 | 28.37 | 544,811 | -0.07(-0.24%) |
Aug 14, 2014 | 28.31 | 28.31 | 28.31 | 28.44 | 375,271 | +0.19(+0.68%) |
Aug 13, 2014 | 28.23 | 28.28 | 28.19 | 28.25 | 375,393 | +0.14(+0.51%) |
Aug 12, 2014 | 27.98 | 28.16 | 27.97 | 28.11 | 527,723 | +0.11(+0.39%) |
Aug 11, 2014 | 28.08 | 28.13 | 27.92 | 28.00 | 856,955 | -0.04(-0.14%) |
Aug 08, 2014 | 27.84 | 28.05 | 27.79 | 28.04 | 627,400 | +0.19(+0.69%) |
Aug 07, 2014 | 28.02 | 28.09 | 27.82 | 27.84 | 783,275 | -0.07(-0.25%) |
Aug 06, 2014 | 27.60 | 27.94 | 27.60 | 27.91 | 671,430 | +0.23(+0.82%) |
Aug 05, 2014 | 27.75 | 27.89 | 27.64 | 27.69 | 761,908 | -0.10(-0.35%) |
Aug 04, 2014 | 27.76 | 27.79 | 27.61 | 27.79 | 696,724 | +0.07(+0.27%) |
Aug 01, 2014 | 27.56 | 27.78 | 27.40 | 27.71 | 976,807 | +0.10(+0.37%) |
Jul 31, 2014 | 28.03 | 28.10 | 27.59 | 27.61 | 1,279,881 | -0.54(-1.93%) |
Jul 30, 2014 | 28.56 | 28.56 | 28.15 | 28.15 | 1,116,831 | -0.32(-1.11%) |
Jul 29, 2014 | 28.80 | 29.15 | 28.37 | 28.47 | 1,044,455 | -0.27(-0.94%) |
Jul 28, 2014 | 28.55 | 28.78 | 28.44 | 28.74 | 707,513 | +0.13(+0.45%) |
Jul 25, 2014 | 28.83 | 28.88 | 28.60 | 28.61 | 395,610 | -0.29(-1.01%) |
Jul 24, 2014 | 28.94 | 28.96 | 28.81 | 28.90 | 263,232 | -0.03(-0.10%) |
Jul 23, 2014 | 28.83 | 29.02 | 28.74 | 28.93 | 408,772 | +0.11(+0.38%) |
Jul 22, 2014 | 28.72 | 28.84 | 28.71 | 28.82 | 530,952 | +0.09(+0.31%) |
Jul 21, 2014 | 28.65 | 28.86 | 28.59 | 28.73 | 485,977 | -0.09(-0.31%) |
Jul 18, 2014 | 28.68 | 28.88 | 28.61 | 28.82 | 481,401 | +0.17(+0.60%) |
Jul 17, 2014 | 29.06 | 29.10 | 28.61 | 28.65 | 527,007 | -0.43(-1.48%) |
Jul 16, 2014 | 29.31 | 29.31 | 29.01 | 29.08 | 736,173 | -0.12(-0.41%) |
Jul 15, 2014 | 29.16 | 29.29 | 29.05 | 29.20 | 528,849 | +0.05(+0.17%) |
Jul 14, 2014 | 29.35 | 29.50 | 29.11 | 29.15 | 644,748 | -0.01(-0.02%) |
Jul 11, 2014 | 28.93 | 29.28 | 28.80 | 29.15 | 669,250 | +0.25(+0.85%) |
Jul 10, 2014 | 28.52 | 29.02 | 28.52 | 28.91 | 1,402,432 | +0.01(+0.05%) |
Jul 09, 2014 | 29.04 | 29.18 | 28.87 | 28.89 | 1,305,180 | -0.13(-0.46%) |
Jul 08, 2014 | 28.98 | 29.11 | 28.88 | 29.02 | 748,294 | +0.01(+0.05%) |
Jul 07, 2014 | 29.00 | 29.02 | 28.85 | 29.01 | 679,645 | +0.01(+0.03%) |
Jul 03, 2014 | 28.97 | 29.00 | 29.00 | 29.00 | 1,635,815 | +0.17(+0.59%) |
Jul 02, 2014 | 29.08 | 29.27 | 28.82 | 28.83 | 1,122,325 | -0.34(-1.17%) |
Jul 01, 2014 | 29.16 | 29.35 | 29.07 | 29.17 | 2,596,295 | +0.02(+0.07%) |
Jun 30, 2014 | 28.92 | 29.20 | 28.83 | 29.15 | 2,226,040 | +0.23(+0.78%) |
Jun 27, 2014 | 28.94 | 29.22 | 28.92 | 28.92 | 1,807,224 | -0.09(-0.30%) |
Jun 26, 2014 | 29.14 | 29.14 | 28.91 | 29.01 | 484,906 | -0.16(-0.55%) |
Jun 25, 2014 | 28.96 | 29.17 | 28.95 | 29.17 | 489,729 | +0.14(+0.47%) |
Jun 24, 2014 | 29.02 | 29.27 | 28.95 | 29.04 | 860,952 | -0.09(-0.30%) |
Jun 23, 2014 | 29.21 | 29.25 | 29.04 | 29.13 | 573,548 | -0.08(-0.28%) |
Jun 20, 2014 | 29.37 | 29.37 | 29.09 | 29.21 | 1,639,462 | -0.04(-0.15%) |
Jun 19, 2014 | 29.15 | 29.26 | 29.00 | 29.25 | 524,801 | +0.16(+0.56%) |
Jun 18, 2014 | 29.09 | 29.13 | 28.89 | 29.09 | 463,916 | +0.04(+0.15%) |
Jun 17, 2014 | 28.71 | 29.22 | 28.64 | 29.05 | 787,285 | +0.29(+1.02%) |
Jun 16, 2014 | 28.83 | 28.85 | 28.64 | 28.75 | 392,832 | -0.11(-0.39%) |
Jun 13, 2014 | 28.93 | 29.04 | 28.79 | 28.87 | 703,970 | -0.05(-0.17%) |
Jun 12, 2014 | 29.04 | 29.07 | 28.77 | 28.91 | 439,943 | -0.16(-0.54%) |
Jun 11, 2014 | 29.21 | 29.21 | 28.99 | 29.07 | 291,684 | -0.21(-0.72%) |
Jun 10, 2014 | 29.12 | 29.28 | 29.05 | 29.28 | 503,490 | +0.05(+0.17%) |
Jun 06, 2014 | 29.12 | 29.23 | 29.06 | 29.23 | 368,131 | +0.07(+0.25%) |
Jun 05, 2014 | 28.99 | 29.16 | 28.79 | 29.16 | 423,287 | +0.16(+0.56%) |
Jun 04, 2014 | 28.70 | 29.00 | 28.70 | 29.00 | 427,528 | +0.26(+0.90%) |
Jun 03, 2014 | 28.60 | 28.78 | 28.60 | 28.74 | 436,331 | +0.03(+0.12%) |
Jun 02, 2014 | 28.59 | 28.78 | 28.46 | 28.70 | 402,942 | +0.13(+0.46%) |
May 30, 2014 | 28.51 | 28.66 | 28.50 | 28.57 | 402,930 | +0.01(+0.03%) |
May 29, 2014 | 28.58 | 28.59 | 28.40 | 28.56 | 321,613 | +0.07(+0.24%) |
May 28, 2014 | 28.52 | 28.78 | 28.44 | 28.49 | 402,268 | -0.04(-0.15%) |
May 27, 2014 | 28.63 | 28.67 | 28.50 | 28.54 | 386,059 | +0.05(+0.19%) |
May 23, 2014 | 28.42 | 28.48 | 28.48 | 28.48 | 324,261 | +0.07(+0.26%) |
May 22, 2014 | 28.36 | 28.44 | 28.22 | 28.41 | 160,263 | +0.09(+0.31%) |
May 21, 2014 | 28.24 | 28.44 | 28.22 | 28.32 | 326,253 | +0.17(+0.61%) |
May 20, 2014 | 28.23 | 28.34 | 28.04 | 28.15 | 383,454 | -0.17(-0.59%) |
May 19, 2014 | 28.11 | 28.42 | 28.11 | 28.32 | 439,919 | +0.10(+0.35%) |
May 16, 2014 | 28.30 | 28.32 | 28.04 | 28.22 | 465,232 | -0.05(-0.19%) |
May 15, 2014 | 28.45 | 28.45 | 28.05 | 28.27 | 435,333 | -0.31(-1.08%) |
May 14, 2014 | 28.83 | 28.83 | 28.47 | 28.58 | 322,118 | -0.26(-0.90%) |
May 13, 2014 | 28.91 | 28.95 | 28.81 | 28.84 | 375,577 | -0.07(-0.25%) |
May 12, 2014 | 28.78 | 29.02 | 28.72 | 28.91 | 395,764 | +0.21(+0.72%) |
May 09, 2014 | 28.71 | 28.76 | 28.49 | 28.71 | 570,044 | -0.07(-0.24%) |
May 08, 2014 | 28.77 | 29.05 | 28.75 | 28.78 | 506,381 | -0.02(-0.08%) |
May 07, 2014 | 28.51 | 28.99 | 28.33 | 28.80 | 558,475 | +0.32(+1.12%) |
May 06, 2014 | 28.56 | 28.64 | 28.35 | 28.48 | 508,338 | -0.17(-0.58%) |
May 05, 2014 | 28.58 | 28.72 | 28.16 | 28.65 | 492,902 | -0.09(-0.32%) |
May 02, 2014 | 28.80 | 29.08 | 28.70 | 28.74 | 600,229 | -0.08(-0.29%) |
May 01, 2014 | 28.61 | 28.92 | 28.43 | 28.83 | 615,392 | +0.23(+0.80%) |
Apr 30, 2014 | 28.22 | 28.62 | 28.09 | 28.60 | 1,290,418 | +0.40(+1.42%) |
Apr 29, 2014 | 28.09 | 28.27 | 28.08 | 28.20 | 375,980 | +0.20(+0.72%) |
Apr 28, 2014 | 28.12 | 28.24 | 27.84 | 27.99 | 602,031 | -0.04(-0.16%) |
Apr 25, 2014 | 28.15 | 28.17 | 27.98 | 28.04 | 355,218 | -0.22(-0.76%) |
Apr 24, 2014 | 28.28 | 28.33 | 28.13 | 28.25 | 694,348 | +0.06(+0.21%) |
Apr 23, 2014 | 28.09 | 28.23 | 28.00 | 28.20 | 580,238 | +0.09(+0.31%) |
Apr 22, 2014 | 28.04 | 28.16 | 27.95 | 28.11 | 475,373 | +0.09(+0.33%) |
Apr 21, 2014 | 28.03 | 28.03 | 27.86 | 28.01 | 354,213 | +0.03(+0.11%) |
Apr 17, 2014 | 27.91 | 27.98 | 27.98 | 27.98 | 820,359 | +0.09(+0.33%) |
Apr 16, 2014 | 27.72 | 27.90 | 27.64 | 27.89 | 490,051 | +0.35(+1.26%) |
Apr 15, 2014 | 27.42 | 27.63 | 27.25 | 27.54 | 622,758 | +0.13(+0.48%) |
Apr 14, 2014 | 27.46 | 27.56 | 27.25 | 27.41 | 1,018,105 | +0.17(+0.63%) |
Apr 11, 2014 | 27.27 | 27.48 | 27.23 | 27.24 | 851,851 | -0.04(-0.14%) |
Apr 10, 2014 | 27.77 | 27.83 | 27.28 | 27.28 | 856,020 | -0.40(-1.46%) |
Apr 09, 2014 | 27.36 | 27.68 | 27.34 | 27.68 | 655,125 | +0.31(+1.12%) |
Apr 08, 2014 | 27.44 | 27.51 | 27.31 | 27.38 | 656,599 | -0.06(-0.21%) |
Apr 07, 2014 | 27.79 | 27.85 | 27.40 | 27.44 | 848,532 | -0.38(-1.38%) |
Apr 04, 2014 | 28.12 | 28.27 | 27.81 | 27.82 | 732,563 | -0.25(-0.88%) |
Apr 03, 2014 | 28.04 | 28.12 | 27.95 | 28.07 | 649,188 | +0.09(+0.33%) |
Apr 02, 2014 | 27.95 | 28.03 | 27.86 | 27.97 | 833,678 | +0.03(+0.10%) |
Apr 01, 2014 | 28.07 | 28.07 | 27.81 | 27.95 | 839,799 | -0.08(-0.28%) |
Mar 31, 2014 | 27.80 | 28.08 | 27.76 | 28.02 | 636,681 | +0.34(+1.21%) |
Mar 28, 2014 | 27.73 | 27.82 | 27.56 | 27.69 | 538,330 | +0.09(+0.32%) |
Mar 27, 2014 | 27.56 | 27.66 | 27.45 | 27.60 | 1,087,221 | +0.02(+0.07%) |
Mar 26, 2014 | 27.92 | 27.96 | 27.58 | 27.58 | 971,503 | -0.15(-0.54%) |
Mar 25, 2014 | 27.80 | 27.85 | 27.58 | 27.73 | 688,971 | +0.11(+0.39%) |
Mar 24, 2014 | 27.79 | 27.81 | 27.51 | 27.62 | 849,508 | -0.01(-0.04%) |
Mar 21, 2014 | 27.64 | 27.97 | 27.60 | 27.63 | 1,279,776 | +0.06(+0.21%) |
Mar 20, 2014 | 27.36 | 27.66 | 27.36 | 27.58 | 929,801 | +0.16(+0.58%) |
Mar 19, 2014 | 27.68 | 27.75 | 27.40 | 27.42 | 938,123 | -0.26(-0.93%) |
Mar 18, 2014 | 27.68 | 27.85 | 27.66 | 27.67 | 587,182 | +0.05(+0.18%) |
Mar 17, 2014 | 27.48 | 27.84 | 27.48 | 27.62 | 618,687 | +0.25(+0.90%) |
Mar 14, 2014 | 27.56 | 27.80 | 27.29 | 27.38 | 1,152,215 | -0.21(-0.76%) |
Mar 13, 2014 | 27.90 | 27.92 | 27.57 | 27.59 | 511,645 | -0.21(-0.75%) |
Mar 12, 2014 | 27.68 | 27.90 | 27.60 | 27.80 | 628,619 | -0.04(-0.14%) |
Mar 11, 2014 | 28.14 | 28.14 | 27.77 | 27.83 | 771,539 | -0.23(-0.83%) |
Mar 10, 2014 | 28.11 | 28.18 | 27.99 | 28.07 | 498,265 | -0.06(-0.21%) |
Mar 07, 2014 | 28.24 | 28.29 | 28.06 | 28.13 | 487,431 | +0.02(+0.07%) |
Mar 06, 2014 | 28.12 | 28.20 | 28.00 | 28.11 | 887,658 | +0.08(+0.29%) |
Mar 05, 2014 | 27.97 | 28.07 | 27.93 | 28.02 | 391,582 | -0.01(-0.03%) |
Mar 04, 2014 | 27.92 | 28.06 | 27.84 | 28.03 | 544,207 | +0.49(+1.78%) |